La bourse est fermée
Dow Jones
39 135,68 +23,52 (+0,06 %) Nasdaq
17 735,77 +18,11 (+0,10 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0679 -0,0037 (-0,34 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 884,16 -1 148,22 (-1,98 %)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:14PM EDT. Marché ouvert.
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240705C00089000 | 2024-06-25 9:46AM EDT | 89.00 | 2.95 | 5.60 | 7.90 | +0.10 | +3.51% | 1 | 1 | 51.51% |
| NTES240705C00090000 | 2024-06-21 1:29PM EDT | 90.00 | 2.00 | 5.00 | 6.80 | 0.00 | - | 2 | 15 | 44.29% |
| NTES240705C00091000 | 2024-06-21 3:54PM EDT | 91.00 | 1.80 | 5.70 | 5.90 | 0.00 | - | 2 | 2 | 41.75% |
| NTES240705C00092000 | 2024-06-26 9:51AM EDT | 92.00 | 4.80 | 4.80 | 5.10 | +2.85 | +146.15% | 6 | 12 | 40.77% |
| NTES240705C00093000 | 2024-06-26 9:38AM EDT | 93.00 | 3.40 | 4.00 | 4.20 | +1.95 | +134.48% | 10 | 18 | 37.18% |
| NTES240705C00094000 | 2024-06-25 2:56PM EDT | 94.00 | 1.65 | 3.30 | 3.50 | +0.51 | +44.74% | 12 | 22 | 36.52% |
| NTES240705C00095000 | 2024-06-26 11:55AM EDT | 95.00 | 2.45 | 2.70 | 2.85 | +1.58 | +181.61% | 6 | 31 | 35.69% |
| NTES240705C00096000 | 2024-06-25 12:32PM EDT | 96.00 | 1.15 | 2.10 | 2.30 | +0.44 | +61.97% | 3 | 214 | 35.40% |
| NTES240705C00097000 | 2024-06-26 2:39PM EDT | 97.00 | 1.63 | 1.65 | 1.80 | +1.11 | +213.46% | 4 | 3 | 34.77% |
| NTES240705C00098000 | 2024-06-26 11:23AM EDT | 98.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 1 | 3 | 34.62% |
| NTES240705C00100000 | 2024-06-26 2:44PM EDT | 100.00 | 0.75 | 0.75 | 0.85 | +0.47 | +167.86% | 5 | 295 | 35.35% |
| NTES240705C00101000 | 2024-06-24 11:49AM EDT | 101.00 | 0.25 | 0.55 | 0.65 | 0.00 | - | 1 | 1 | 35.65% |
| NTES240705C00102000 | 2024-06-24 9:53AM EDT | 102.00 | 0.17 | 0.40 | 0.55 | 0.00 | - | 2 | 3 | 37.40% |
| NTES240705C00105000 | 2024-06-26 10:06AM EDT | 105.00 | 0.20 | 0.15 | 0.30 | -0.56 | -73.68% | 7 | 2 | 40.72% |
| NTES240705C00110000 | 2024-06-20 2:48PM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.69% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240705P00078000 | 2024-06-20 11:45AM EDT | 78.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 2 | 7 | 99.76% |
| NTES240705P00080000 | 2024-06-18 10:14AM EDT | 80.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 73.14% |
| NTES240705P00082000 | 2024-06-18 11:09AM EDT | 82.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 12 | 80.52% |
| NTES240705P00083000 | 2024-06-25 10:17AM EDT | 83.00 | 0.15 | 0.05 | 1.20 | -1.10 | -88.00% | 1 | 1 | 74.32% |
| NTES240705P00084000 | 2024-06-25 3:46PM EDT | 84.00 | 0.13 | 0.05 | 0.15 | -0.11 | -45.83% | 20 | 25 | 49.22% |
| NTES240705P00085000 | 2024-06-24 11:24AM EDT | 85.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 11 | 15 | 54.49% |
| NTES240705P00086000 | 2024-06-21 3:54PM EDT | 86.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 3 | 107 | 44.92% |
| NTES240705P00087000 | 2024-06-26 2:43PM EDT | 87.00 | 0.15 | 0.10 | 0.20 | -0.82 | -45.81% | 5 | 11 | 41.21% |
| NTES240705P00088000 | 2024-06-26 2:43PM EDT | 88.00 | 0.21 | 0.15 | 0.25 | -1.09 | -83.85% | 9 | 31 | 39.65% |
| NTES240705P00089000 | 2024-06-24 11:30AM EDT | 89.00 | 1.00 | 0.20 | 0.30 | 0.00 | - | 8 | 31 | 37.60% |
| NTES240705P00090000 | 2024-06-26 2:27PM EDT | 90.00 | 0.30 | 0.25 | 0.35 | -1.88 | -86.24% | 6 | 23 | 35.16% |
| NTES240705P00091000 | 2024-06-21 3:19PM EDT | 91.00 | 3.00 | 0.35 | 0.45 | 0.00 | - | 9 | 13 | 33.64% |
| NTES240705P00092000 | 2024-06-26 2:47PM EDT | 92.00 | 0.55 | 0.50 | 0.60 | -2.85 | -83.82% | 9 | 3 | 32.62% |
| NTES240705P00093000 | 2024-06-24 9:34AM EDT | 93.00 | 4.22 | 0.70 | 0.80 | 0.00 | - | 5 | 7 | 31.69% |
| NTES240705P00094000 | 2024-06-18 9:53AM EDT | 94.00 | 4.80 | 0.95 | 1.10 | 0.00 | - | 4 | 10 | 31.54% |
| NTES240705P00095000 | 2024-06-26 11:11AM EDT | 95.00 | 1.60 | 1.30 | 1.45 | -2.40 | -60.00% | 1 | 7 | 30.98% |
| NTES240705P00096000 | 2024-06-21 11:23AM EDT | 96.00 | 6.58 | 1.75 | 1.90 | 0.00 | - | 2 | 4 | 30.81% |
| NTES240705P00097000 | 2024-06-13 3:13PM EDT | 97.00 | 5.94 | 2.25 | 2.40 | 0.00 | - | 1 | 1 | 30.15% |
